XELIS Historical Data

XEL Page 12
Download
Date Close Price change Market cap Trading volume
Oct 17, 2024 $ 4.2
-14.16%
$ 77.23 million $ 361,014
Oct 16, 2024 $ 4.89
-1.31%
$ 89.99 million $ 345,581
Oct 15, 2024 $ 4.95
-13.09%
$ 91.17 million $ 389,395
Oct 14, 2024 $ 5.7
+2.15%
$ 104.88 million $ 377,102
Oct 13, 2024 $ 5.56
-4.25%
$ 102.35 million $ 322,027
Oct 12, 2024 $ 5.82
+3.10%
$ 107.07 million $ 436,868
Oct 11, 2024 $ 5.64
-5.06%
$ 103.81 million $ 282,427
Oct 10, 2024 $ 5.94
-2.36%
$ 109.35 million $ 349,676
Oct 9, 2024 $ 6.08
-1.57%
$ 111.92 million $ 341,318
Oct 8, 2024 $ 6.18
-7.02%
$ 113.78 million $ 433,806
Oct 7, 2024 $ 6.65
-5.75%
$ 122.41 million $ 367,017
Oct 6, 2024 $ 7.06
-2.13%
$ 129.88 million $ 306,274
Oct 5, 2024 $ 7.21
-0.86%
$ 132.7 million $ 378,734
Oct 4, 2024 $ 7.27
+0.54%
$ 133.86 million $ 362,344
Oct 3, 2024 $ 7.24
+1.24%
$ 133.14 million $ 334,849
Oct 2, 2024 $ 7.15
-2.03%
$ 131.54 million $ 483,536
Oct 1, 2024 $ 7.3
-6.68%
$ 134.25 million $ 533,143
Sep 30, 2024 $ 7.82
-7.44%
$ 143.8 million $ 241,006
Sep 29, 2024 $ 8.44
+0.69%
$ 155.35 million $ 273,194
Sep 28, 2024 $ 8.38
-2.87%
$ 154.26 million $ 220,718
Sep 27, 2024 $ 8.62
+5.89%
$ 158.53 million $ 307,944
Sep 26, 2024 $ 8.14
+1.28%
$ 149.7 million $ 255,133
Sep 25, 2024 $ 8.03
-0.62%
$ 147.8 million $ 244,513
Sep 24, 2024 $ 8.06
+0.62%
$ 148.26 million $ 316,413
Sep 23, 2024 $ 8
-4.30%
$ 147.23 million $ 304,390
Sep 22, 2024 $ 8.35
+0.61%
$ 153.61 million $ 137,886
Sep 21, 2024 $ 8.29
-0.09%
$ 152.58 million $ 294,505
Sep 20, 2024 $ 8.3
-5.63%
$ 152.72 million $ 262,356
Sep 19, 2024 $ 8.79
+7.31%
$ 161.82 million $ 273,832
Sep 18, 2024 $ 8.2
-0.71%
$ 150.83 million $ 296,738
Sep 17, 2024 $ 8.26
+3.56%
$ 151.9 million $ 211,457
Sep 16, 2024 $ 7.97
-4.53%
$ 146.67 million $ 233,512
Sep 15, 2024 $ 8.35
+4.56%
$ 153.63 million $ 344,896
Sep 14, 2024 $ 7.99
-1.89%
$ 146.94 million $ 245,698
Sep 13, 2024 $ 8.14
-4.63%
$ 149.76 million $ 360,388
Sep 12, 2024 $ 8.58
+13.32%
$ 157.82 million $ 447,427
Sep 11, 2024 $ 7.57
-4.47%
$ 139.26 million $ 251,732
Sep 10, 2024 $ 7.92
-4.29%
$ 145.74 million $ 199,926
Sep 9, 2024 $ 8.28
-2.10%
$ 152.28 million $ 257,126
Sep 8, 2024 $ 8.46
-3.00%
$ 155.59 million $ 231,455
Sep 7, 2024 $ 8.72
-2.99%
$ 160.41 million $ 228,355
Sep 6, 2024 $ 8.99
+1.95%
$ 165.48 million $ 331,230
Sep 5, 2024 $ 8.82
-1.41%
$ 162.31 million $ 237,353
Sep 4, 2024 $ 8.91
-10.69%
$ 163.93 million $ 292,391
Sep 3, 2024 $ 10.19
-0.44%
$ 187.53 million $ 231,642
Sep 2, 2024 $ 10.39
+18.13%
$ 191.21 million $ 193,904
Sep 1, 2024 $ 8.8
-8.46%
$ 161.87 million $ 253,136
Aug 31, 2024 $ 9.61
-3.55%
$ 176.82 million $ 204,195
Aug 30, 2024 $ 9.96
-1.09%
$ 183.35 million $ 292,878
Aug 29, 2024 $ 10.07
+3.37%
$ 185.3 million $ 143,006